NASDAQ:ELTK
Eltek Ltd. Stock Price (Quote)
$10.90
-0.270 (-2.42%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.71 | $11.41 | Friday, 26th Apr 2024 ELTK stock ended at $10.90. This is 2.42% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.55% from a day low at $10.86 to a day high of $11.25. |
| 90 days | $9.71 | $22.80 | |
| 52 weeks | $3.90 | $22.80 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $4.49 | $4.49 | $4.33 | $4.35 | 5 300 |
| Jul 16, 2020 | $4.29 | $4.64 | $4.29 | $4.32 | 42 900 |
| Jul 15, 2020 | $4.33 | $4.44 | $4.25 | $4.37 | 25 800 |
| Jul 14, 2020 | $4.30 | $4.45 | $4.23 | $4.28 | 28 500 |
| Jul 13, 2020 | $4.21 | $4.82 | $4.15 | $4.31 | 334 700 |
| Jul 10, 2020 | $4.21 | $4.27 | $4.20 | $4.22 | 15 300 |
| Jul 09, 2020 | $4.36 | $4.43 | $4.20 | $4.29 | 36 800 |
| Jul 08, 2020 | $4.44 | $4.45 | $4.28 | $4.33 | 78 100 |
| Jul 07, 2020 | $4.27 | $4.60 | $4.27 | $4.42 | 53 000 |
| Jul 06, 2020 | $4.72 | $4.75 | $4.10 | $4.52 | 559 100 |
| Jul 02, 2020 | $4.13 | $5.73 | $4.06 | $5.25 | 904 663 |
| Jul 01, 2020 | $3.97 | $4.16 | $3.96 | $4.10 | 13 324 |
| Jun 30, 2020 | $3.95 | $4.14 | $3.95 | $3.97 | 25 565 |
| Jun 29, 2020 | $4.13 | $4.16 | $4.02 | $4.02 | 7 872 |
| Jun 26, 2020 | $4.17 | $4.18 | $3.96 | $4.07 | 10 072 |
| Jun 25, 2020 | $4.18 | $4.19 | $3.99 | $4.16 | 46 604 |
| Jun 24, 2020 | $4.25 | $4.25 | $3.90 | $3.91 | 39 937 |
| Jun 23, 2020 | $4.02 | $4.38 | $3.99 | $4.15 | 145 766 |
| Jun 22, 2020 | $4.05 | $4.19 | $3.85 | $3.97 | 23 524 |
| Jun 19, 2020 | $4.05 | $4.05 | $3.80 | $4.03 | 39 092 |
| Jun 18, 2020 | $3.98 | $4.08 | $3.94 | $3.95 | 61 414 |
| Jun 17, 2020 | $4.00 | $4.40 | $3.89 | $4.05 | 173 486 |
| Jun 16, 2020 | $3.89 | $4.05 | $3.71 | $3.94 | 41 231 |
| Jun 15, 2020 | $3.62 | $3.83 | $3.54 | $3.65 | 15 399 |
| Jun 12, 2020 | $3.63 | $3.79 | $3.63 | $3.76 | 12 793 |
